Tobii AB (publ) (TBIIF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:43AM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 30 may 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 29 may 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 200 |
| 28 may 2024 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 0.2770 | 1,000 |
| 24 may 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
| 23 may 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
| 22 may 2024 | 0.2690 | 0.2740 | 0.2690 | 0.2740 | 0.2740 | 1,400 |
| 21 may 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 38,000 |
| 20 may 2024 | 0.2770 | 0.2770 | 0.2680 | 0.2680 | 0.2680 | 400 |
| 17 may 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 500 |
| 16 may 2024 | 0.3060 | 0.3060 | 0.2770 | 0.2770 | 0.2770 | 66,400 |
| 15 may 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 100 |
| 14 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
| 13 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
| 10 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
| 09 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
| 08 may 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 2,300 |
| 07 may 2024 | 0.3720 | 0.4000 | 0.3720 | 0.4000 | 0.4000 | 4,200 |
| 06 may 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
| 03 may 2024 | 0.3650 | 0.3830 | 0.3650 | 0.3830 | 0.3830 | 1,700 |
| 02 may 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 2,000 |
| 01 may 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 400 |
| 30 abr 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| 29 abr 2024 | 0.3720 | 0.3720 | 0.3660 | 0.3660 | 0.3660 | 10,100 |
| 26 abr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 25 abr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 24 abr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 23 abr 2024 | 0.3540 | 0.3570 | 0.3540 | 0.3570 | 0.3570 | 600 |
| 22 abr 2024 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 0.3330 | 2,200 |
| 19 abr 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 400 |
| 18 abr 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 300 |
| 17 abr 2024 | 0.3600 | 0.3630 | 0.3600 | 0.3630 | 0.3630 | 11,000 |
| 16 abr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 500 |
| 15 abr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 600 |
| 12 abr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 11 abr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 300 |
| 10 abr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 09 abr 2024 | 0.3690 | 0.3690 | 0.3560 | 0.3560 | 0.3560 | 5,000 |
| 08 abr 2024 | 0.3550 | 0.3640 | 0.3510 | 0.3510 | 0.3510 | 1,700 |
| 05 abr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 04 abr 2024 | 0.3450 | 0.3450 | 0.3420 | 0.3420 | 0.3420 | 7,000 |
| 03 abr 2024 | 0.2820 | 0.3090 | 0.2820 | 0.3090 | 0.3090 | 400 |
| 02 abr 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 1,500 |
| 01 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 28 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 27 mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 |
| 26 mar 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 200 |
| 25 mar 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
| 22 mar 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 300 |
| 21 mar 2024 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 300 |
| 20 mar 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 200 |
| 19 mar 2024 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 200 |
| 18 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 15 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 14 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 13 mar 2024 | 0.3380 | 0.3380 | 0.3190 | 0.3360 | 0.3360 | 8,600 |
| 12 mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 300 |
| 11 mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 900 |
| 08 mar 2024 | 0.5000 | 0.5160 | 0.5000 | 0.5160 | 0.5160 | 24,300 |
| 07 mar 2024 | 0.4840 | 0.4860 | 0.4810 | 0.4860 | 0.4860 | 3,000 |
| 06 mar 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 500 |
| 05 mar 2024 | 0.4520 | 0.4600 | 0.4520 | 0.4590 | 0.4590 | 1,300 |
| 04 mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 300 |
| 01 mar 2024 | 0.4580 | 0.4930 | 0.4580 | 0.4930 | 0.4930 | 20,500 |
| 29 feb 2024 | 0.4280 | 0.4430 | 0.4280 | 0.4430 | 0.4430 | 800 |
| 28 feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| 27 feb 2024 | 0.4220 | 0.4300 | 0.4220 | 0.4300 | 0.4300 | 1,100 |
| 26 feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 400 |
| 23 feb 2024 | 0.4460 | 0.4500 | 0.4460 | 0.4500 | 0.4500 | 400 |
| 22 feb 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 2,100 |
| 21 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 20 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,600 |
| 16 feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 15 feb 2024 | 0.4690 | 0.4690 | 0.4350 | 0.4350 | 0.4350 | 300 |
| 14 feb 2024 | 0.4640 | 0.5000 | 0.4640 | 0.5000 | 0.5000 | 4,600 |
| 13 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
| 12 feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 09 feb 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
| 08 feb 2024 | 0.4380 | 0.4380 | 0.4250 | 0.4250 | 0.4250 | 5,000 |
| 07 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 06 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 05 feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 20,000 |
| 02 feb 2024 | 0.4280 | 0.4280 | 0.4170 | 0.4250 | 0.4250 | 3,300 |
| 01 feb 2024 | 0.4220 | 0.4370 | 0.4220 | 0.4370 | 0.4370 | 900 |
| 31 ene 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
| 30 ene 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 200 |
| 29 ene 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 26 ene 2024 | 0.4650 | 0.4650 | 0.4340 | 0.4340 | 0.4340 | 1,600 |
| 25 ene 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
| 24 ene 2024 | 0.4780 | 0.4780 | 0.4530 | 0.4530 | 0.4530 | 4,000 |
| 23 ene 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| 22 ene 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 1,500 |
| 19 ene 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | - |
| 18 ene 2024 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 0.4930 | 100 |
| 17 ene 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 500 |
| 16 ene 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 12 ene 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 11 ene 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 1,600 |
| 10 ene 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 200 |
| 09 ene 2024 | 0.5370 | 0.5500 | 0.5370 | 0.5500 | 0.5500 | 7,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.